Monash Ivf Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.955	0.960	0.933	0.935	0.817	417,813
2022-10-07	0.960	0.985	0.940	0.955	0.834	744,314
2022-10-06	0.945	0.970	0.945	0.960	0.839	1,534,005
2022-10-05	0.920	0.940	0.900	0.925	0.808	395,053
2022-10-04	0.885	0.920	0.880	0.920	0.804	650,529
2022-10-03	0.905	0.905	0.880	0.885	0.773	113,676
2022-09-30	0.910	0.915	0.905	0.905	0.791	291,754
2022-09-29	0.900	0.915	0.885	0.910	0.795	918,602
2022-09-28	0.885	0.890	0.880	0.890	0.778	200,132
2022-09-27	0.885	0.890	0.870	0.890	0.778	562,883
2022-09-26	0.915	0.915	0.885	0.895	0.782	3,658,802
2022-09-23	0.935	0.935	0.920	0.925	0.808	171,156
2022-09-21	0.950	0.955	0.940	0.945	0.826	311,393
2022-09-20	0.960	0.960	0.935	0.945	0.826	525,214
2022-09-19	0.950	0.960	0.950	0.960	0.839	57,544
2022-09-16	0.945	0.955	0.935	0.950	0.830	234,270
2022-09-15	0.970	0.970	0.945	0.950	0.830	162,781
2022-09-14	0.955	0.965	0.945	0.960	0.839	293,299
2022-09-13	0.975	0.980	0.965	0.965	0.843	334,500
2022-09-12	0.995	0.995	0.970	0.975	0.852	450,671
2022-09-09	0.995	0.995	0.980	0.985	0.861	195,074
2022-09-08	0.995	1.000	0.975	0.985	0.861	369,124
2022-09-07	1.015	1.035	0.988	1.005	0.859	319,128
2022-09-06	1.000	1.000	0.985	0.995	0.850	2,132,262
2022-09-05	1.020	1.020	0.990	1.000	0.855	424,625
2022-09-02	1.050	1.050	1.010	1.025	0.876	353,671
2022-09-01	1.030	1.030	1.003	1.020	0.872	441,394
2022-08-31	1.035	1.045	1.010	1.045	0.893	1,150,058
2022-08-30	1.000	1.020	0.985	1.005	0.859	604,919
2022-08-29	1.000	1.010	0.975	0.995	0.850	860,212
2022-08-26	1.035	1.035	0.995	1.000	0.855	919,393
2022-08-25	1.035	1.035	1.020	1.025	0.876	228,174
2022-08-24	1.030	1.040	1.030	1.035	0.884	143,164
2022-08-23	1.035	1.035	1.020	1.030	0.880	162,422
2022-08-22	1.040	1.040	1.005	1.035	0.884	457,759
2022-08-19	1.050	1.050	1.035	1.040	0.889	183,730
2022-08-18	1.040	1.045	1.030	1.045	0.893	206,120
2022-08-17	1.050	1.050	1.030	1.040	0.889	240,999
2022-08-16	1.040	1.045	1.025	1.030	0.880	398,621
2022-08-15	1.060	1.065	1.035	1.045	0.893	246,490
2022-08-12	1.070	1.070	1.055	1.055	0.902	338,285
2022-08-11	1.050	1.065	1.050	1.065	0.910	157,928
2022-08-10	1.040	1.065	1.035	1.045	0.893	285,518
2022-08-09	1.060	1.060	1.020	1.040	0.889	18,342,242
2022-08-08	1.050	1.060	1.045	1.045	0.893	408,690
2022-08-05	1.080	1.080	1.050	1.050	0.897	7,577,896
2022-08-04	1.080	1.085	1.065	1.080	0.923	233,624
2022-08-03	1.085	1.090	1.065	1.080	0.923	118,437
2022-08-02	1.090	1.090	1.070	1.070	0.914	122,234
2022-08-01	1.100	1.110	1.075	1.075	0.919	320,350
2022-07-29	1.100	1.115	1.070	1.115	0.953	164,789
2022-07-28	1.100	1.100	1.055	1.080	0.923	216,150
2022-07-27	1.050	1.065	1.045	1.045	0.893	1,670,190
2022-07-26	1.065	1.068	1.050	1.050	0.897	110,581
2022-07-25	1.055	1.075	1.045	1.065	0.910	294,469
2022-07-22	1.080	1.080	1.065	1.065	0.910	99,948
2022-07-21	1.070	1.080	1.063	1.075	0.919	365,906
2022-07-20	1.065	1.070	1.055	1.070	0.914	138,145
2022-07-19	1.065	1.065	1.038	1.050	0.897	139,540
2022-07-18	1.065	1.065	1.040	1.040	0.889	113,200

← NewerPage 18 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0130 AUD
2026-03-04	0.0120 AUD
2025-03-06	0.0260 AUD
2024-09-05	0.0250 AUD
2024-03-07	0.0250 AUD
2023-09-07	0.0220 AUD
2023-03-08	0.0220 AUD
2022-09-08	0.0220 AUD
2022-03-07	0.0220 AUD
2021-09-09	0.0210 AUD
2021-03-09	0.0210 AUD
2020-03-05	0.0196 AUD
2019-09-05	0.0280 AUD
2019-03-07	0.0280 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.